阳煤化工 (600691) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	2.45	2.44	-0.01	-0.41%	2.43	2.47	123960	3032	0.52%
2025-07-31	2.50	2.45	-0.05	-2.00%	2.44	2.51	187282	4620	0.79%
2025-07-30	2.51	2.50	-0.01	-0.40%	2.49	2.56	214490	5416	0.90%
2025-07-29	2.53	2.51	-0.03	-1.18%	2.46	2.54	187073	4655	0.79%
2025-07-28	2.58	2.54	-0.03	-1.17%	2.51	2.58	215317	5465	0.91%
2025-07-25	2.58	2.57	0.00	0.00%	2.55	2.67	346230	9021	1.46%
2025-07-24	2.53	2.57	0.03	1.18%	2.52	2.57	211335	5393	0.89%
2025-07-23	2.58	2.54	-0.04	-1.55%	2.53	2.63	302954	7805	1.28%
2025-07-22	2.55	2.58	0.04	1.57%	2.51	2.59	319171	8128	1.34%
2025-07-21	2.50	2.54	0.06	2.42%	2.49	2.55	317089	8006	1.33%
2025-07-18	2.38	2.48	0.10	4.20%	2.37	2.49	396370	9719	1.67%
2025-07-17	2.36	2.38	0.03	1.28%	2.34	2.40	186340	4420	0.78%
2025-07-16	2.34	2.35	0.01	0.43%	2.32	2.37	181555	4272	0.76%
2025-07-15	2.44	2.34	-0.11	-4.49%	2.31	2.44	408470	9614	1.72%
2025-07-14	2.45	2.45	-0.01	-0.41%	2.43	2.49	204865	5033	0.86%
2025-07-11	2.44	2.46	0.02	0.82%	2.40	2.47	288461	7032	1.21%
2025-07-10	2.40	2.44	0.03	1.24%	2.39	2.48	257379	6280	1.08%
2025-07-09	2.42	2.41	-0.02	-0.82%	2.40	2.44	204167	4931	0.86%
2025-07-08	2.42	2.43	0.02	0.83%	2.39	2.45	219953	5317	0.93%
2025-07-07	2.38	2.41	0.01	0.42%	2.37	2.42	173247	4151	0.73%
2025-07-04	2.46	2.40	-0.06	-2.44%	2.38	2.48	250146	6050	1.05%
2025-07-03	2.45	2.46	0.00	0.00%	2.42	2.46	225319	5502	0.95%
2025-07-02	2.46	2.46	0.02	0.82%	2.43	2.49	321978	7905	1.36%
2025-07-01	2.38	2.44	0.05	2.09%	2.38	2.44	324101	7845	1.36%
2025-06-30	2.39	2.39	0.03	1.27%	2.37	2.42	283184	6763	1.19%
2025-06-27	2.40	2.36	-0.02	-0.84%	2.36	2.42	304405	7253	1.28%
2025-06-26	2.37	2.38	0.02	0.85%	2.33	2.42	465545	11043	1.96%
2025-06-25	2.43	2.36	-0.01	-0.42%	2.34	2.53	630765	15253	2.66%
2025-06-24	2.37	2.37	-0.07	-2.87%	2.31	2.40	554111	13033	2.33%
2025-06-23	2.38	2.44	0.10	4.27%	2.34	2.51	608833	14849	2.56%
2025-06-20	2.45	2.34	-0.11	-4.49%	2.33	2.46	605749	14411	2.55%
2025-06-19	2.60	2.45	-0.21	-7.89%	2.44	2.63	862266	21643	3.63%
2025-06-18	2.63	2.66	0.08	3.10%	2.50	2.70	992108	26106	4.18%
2025-06-17	2.48	2.58	0.04	1.57%	2.44	2.65	1023788	26193	4.31%
2025-06-16	2.45	2.54	0.17	7.17%	2.38	2.60	1153130	28647	4.85%
2025-06-13	2.32	2.37	0.04	1.72%	2.31	2.48	644315	15222	2.71%
2025-06-12	2.36	2.33	-0.05	-2.10%	2.30	2.36	426413	9915	1.79%
2025-06-11	2.28	2.38	0.06	2.59%	2.27	2.40	901547	21168	3.80%
2025-06-10	2.23	2.32	0.11	4.98%	2.22	2.43	1341652	31618	5.65%
2025-06-09	2.18	2.21	0.03	1.38%	2.17	2.22	186286	4093	0.78%
2025-06-06	2.16	2.18	0.02	0.93%	2.15	2.23	256936	5643	1.08%
2025-06-05	2.17	2.16	-0.03	-1.37%	2.14	2.19	209094	4514	0.88%
2025-06-04	2.11	2.19	0.08	3.79%	2.09	2.20	301359	6487	1.27%
2025-06-03	2.10	2.11	0.00	0.00%	2.10	2.13	121469	2564	0.51%
2025-05-30	2.16	2.11	-0.06	-2.76%	2.10	2.16	185529	3943	0.78%
2025-05-29	2.14	2.17	0.02	0.93%	2.12	2.19	175853	3805	0.74%
2025-05-28	2.21	2.15	-0.06	-2.71%	2.13	2.23	204285	4418	0.86%
2025-05-27	2.14	2.21	0.06	2.79%	2.12	2.21	217547	4721	0.92%
2025-05-26	2.15	2.15	0.01	0.47%	2.13	2.17	128507	2759	0.54%
2025-05-23	2.17	2.14	-0.04	-1.83%	2.13	2.21	196259	4249	0.83%
2025-05-22	2.22	2.18	-0.06	-2.68%	2.17	2.26	253125	5576	1.07%
2025-05-21	2.23	2.24	0.02	0.90%	2.21	2.28	289708	6507	1.22%
2025-05-20	2.26	2.22	-0.04	-1.77%	2.21	2.28	263207	5867	1.11%
2025-05-19	2.22	2.26	0.05	2.26%	2.20	2.28	307896	6938	1.30%
2025-05-16	2.22	2.21	0.00	0.00%	2.18	2.23	183187	4041	0.77%
2025-05-15	2.25	2.21	-0.04	-1.78%	2.21	2.28	298345	6694	1.26%
2025-05-14	2.20	2.25	0.01	0.45%	2.20	2.27	398936	8922	1.68%
2025-05-13	2.19	2.24	0.07	3.23%	2.15	2.29	552483	12255	2.33%
2025-05-12	2.17	2.17	0.01	0.46%	2.13	2.19	306194	6619	1.29%
2025-05-09	2.22	2.16	-0.06	-2.70%	2.15	2.25	453796	9913	1.91%
2025-05-08	2.27	2.22	-0.09	-3.90%	2.19	2.28	860342	19133	3.62%
2025-05-07	2.11	2.31	0.21	10.00%	2.11	2.31	1013189	22803	4.27%
2025-05-06	2.03	2.10	0.07	3.45%	2.03	2.14	285118	5954	1.20%
2025-04-30	1.97	2.03	0.04	2.01%	1.97	2.17	240631	4958	1.01%
2025-04-29	1.96	1.99	0.03	1.53%	1.95	2.00	112816	2239	0.47%
2025-04-28	2.02	1.96	-0.06	-2.97%	1.95	2.03	109183	2145	0.46%
2025-04-25	1.98	2.02	0.02	1.00%	1.97	2.05	158489	3196	0.67%
2025-04-24	1.96	2.00	0.05	2.56%	1.93	2.08	264794	5266	1.11%